Intuit Inc. - 0JCT.L - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
December 04, 2025	650.03	657.61	657.61	657.61	643.06	577
December 03, 2025	636.14	644.48	644.48	645.86	630.86	1,027
December 02, 2025	632.94	631.93	631.93	634.06	624.3	14,355
December 01, 2025	629.6	633.46	633.46	640	628.25	1,131
November 28, 2025	629.8	631.29	631.29	634.17	627.52	2,826
November 26, 2025	646.09	629.38	629.38	648.67	619.76	3,473
November 25, 2025	648.05	651.1	651.1	658.13	640.25	2,006
November 24, 2025	666.61	658.4	658.4	668.9	648.4	16,952
November 21, 2025	661.29	674.3	674.3	680.43	653	2,070
November 20, 2025	656.8	650	650	667.68	642.89	675
November 19, 2025	656	651.9	651.9	656	648.58	377
November 18, 2025	646.75	649.04	649.04	686.05	643.84	949
November 17, 2025	664.89	646.61	646.61	665.99	646.61	965
November 14, 2025	651.69	661.42	661.42	666.35	640	805
November 13, 2025	660.73	650.63	650.63	662.55	649.77	718
November 12, 2025	653.99	658.81	658.81	660.14	651.51	909
November 11, 2025	656.71	655.45	655.45	657.07	649.13	141
November 10, 2025	652.08	653.07	653.07	655.37	646.22	1,110
November 07, 2025	658.18	639.99	639.99	658.18	633.47	571
November 06, 2025	653.66	648.39	648.39	660.72	640.57	688
November 05, 2025	663	655	655	671	654.17	364
November 04, 2025	671.88	655.72	655.72	676.19	653.17	1,622
November 03, 2025	669.9	671.26	671.26	676.64	660	2,245
October 31, 2025	657.6	664.09	664.09	665.19	654.43	201
October 30, 2025	657.68	657.07	660.16	665.21	645	362
October 29, 2025	670.63	650.54	650.54	674.79	649.54	397
October 28, 2025	684.73	682.73	682.73	689.21	682.73	827
October 27, 2025	686.51	684.19	684.19	688.36	677.29	1,547
October 24, 2025	678.67	687.21	687.21	687.37	678.67	349
October 23, 2025	671.7	675.8	675.8	675.81	670.89	428
October 22, 2025	675.09	671.11	671.11	682.19	671.11	1,224
October 21, 2025	665.92	673.02	673.02	676.41	664.67	642
October 20, 2025	662	664.12	664.12	665.9	659.17	154
October 17, 2025	644.5	657.9	657.9	659.78	642.89	901
October 16, 2025	659.21	645.55	645.55	659.21	645.55	2,835
October 15, 2025	659.8	648.59	648.59	664	648.59	738
October 14, 2025	655.6	659.2	659.2	659.2	645.82	357
October 13, 2025	642.5	654.9	654.9	654.9	642.5	737
October 10, 2025	646.9	644.57	644.57	651.34	644.57	871
October 09, 2025	659.91	649.07	649.07	659.91	643.67	1,418
October 08, 2025	659.57	658.96	658.96	663.54	655.87	680
October 07, 2025	671.76	670.01	655.33	675	654.8	637
October 06, 2025	682	667.28	667.28	682	658.62	1,925
October 03, 2025	679.43	688	688	688	677.06	659
October 02, 2025	680.99	678.48	678.48	680.99	668.07	992
October 01, 2025	679.84	680.26	680.26	684.41	675.02	2,760
September 30, 2025	697.02	685.15	685.15	701.66	685.15	345
September 29, 2025	694.13	692.7	692.7	703.78	691.88	1,472
September 26, 2025	695	694.13	695.69	697.81	689	270
September 25, 2025	693.51	684.97	684.97	693.51	682.51	478
September 24, 2025	703.71	690.15	690.15	704.12	689.18	447
September 23, 2025	703	695	695	703.33	695	1,196
September 22, 2025	686.84	695.04	695.04	700.13	685.85	888
September 19, 2025	675.16	686.25	686.25	699.47	675.16	567
September 18, 2025	666	686.84	686.84	688.77	664.32	1,415
September 17, 2025	647.04	665.91	665.91	665.91	647.04	1,243
September 16, 2025	653.07	646.54	646.54	653.84	645.95	7,602
September 15, 2025	647	645.57	645.57	652.41	640.41	1,056
September 12, 2025	662.4	646.99	649.39	662.4	645.56	631
September 11, 2025	660.29	659.26	659.8	666.3	658.02	1,012

Intuit Inc. (0JCT.L) LSE